Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 38.82 | 39.91 | 38.34 | 39.60 | 0 | +0.51(+1.30%) |
Sep 26, 2013 | 39.57 | 39.80 | 38.93 | 39.09 | 211,415 | -0.36(-0.91%) |
Sep 25, 2013 | 39.05 | 39.62 | 38.98 | 39.45 | 181,745 | +0.33(+0.84%) |
Sep 24, 2013 | 39.57 | 39.94 | 38.97 | 39.12 | 207,989 | -0.55(-1.39%) |
Sep 23, 2013 | 39.26 | 39.80 | 38.23 | 39.67 | 293,761 | +0.41(+1.04%) |
Sep 20, 2013 | 41.11 | 41.11 | 38.85 | 39.26 | 0 | -0.28(-0.71%) |
Sep 19, 2013 | 39.98 | 40.22 | 39.40 | 39.54 | 200,358 | -0.37(-0.93%) |
Sep 18, 2013 | 40.70 | 41.30 | 39.82 | 39.91 | 0 | -0.74(-1.82%) |
Sep 17, 2013 | 39.65 | 40.98 | 39.47 | 40.65 | 0 | +1.11(+2.81%) |
Sep 16, 2013 | 39.73 | 40.10 | 39.42 | 39.54 | 0 | +0.03(+0.08%) |
Sep 13, 2013 | 39.40 | 39.94 | 39.20 | 39.51 | 0 | +0.32(+0.82%) |
Sep 12, 2013 | 38.64 | 39.73 | 38.62 | 39.19 | 0 | +0.47(+1.21%) |
Sep 11, 2013 | 39.19 | 39.22 | 38.49 | 38.72 | 0 | -0.47(-1.20%) |
Sep 10, 2013 | 38.76 | 39.78 | 38.68 | 39.19 | 207,299 | +0.66(+1.71%) |
Sep 09, 2013 | 38.20 | 38.67 | 38.09 | 38.53 | 0 | +0.33(+0.86%) |
Sep 06, 2013 | 38.54 | 38.56 | 37.38 | 38.20 | 0 | -0.02(-0.05%) |
Sep 05, 2013 | 38.44 | 38.78 | 38.10 | 38.22 | 197,434 | -0.27(-0.70%) |
Sep 04, 2013 | 37.78 | 38.53 | 37.54 | 38.49 | 0 | +0.68(+1.80%) |
Sep 03, 2013 | 38.82 | 39.49 | 37.62 | 37.81 | 0 | -0.52(-1.36%) |
Aug 30, 2013 | 38.36 | 38.65 | 38.13 | 38.33 | 0 | +0.05(+0.13%) |
Aug 29, 2013 | 37.60 | 38.65 | 37.59 | 38.28 | 109,313 | +0.78(+2.08%) |
Aug 28, 2013 | 37.15 | 37.55 | 36.92 | 37.50 | 0 | +0.24(+0.64%) |
Aug 27, 2013 | 37.87 | 38.23 | 37.12 | 37.26 | 133,108 | -1.21(-3.15%) |
Aug 26, 2013 | 38.03 | 38.50 | 37.36 | 38.47 | 0 | +0.47(+1.24%) |
Aug 23, 2013 | 37.92 | 38.15 | 37.35 | 38.00 | 0 | +0.05(+0.13%) |
Aug 22, 2013 | 37.73 | 38.07 | 37.59 | 37.95 | 95,480 | +0.20(+0.53%) |
Aug 21, 2013 | 37.99 | 38.02 | 37.47 | 37.75 | 0 | -0.23(-0.61%) |
Aug 20, 2013 | 37.71 | 38.07 | 37.69 | 37.98 | 106,633 | +0.33(+0.88%) |
Aug 19, 2013 | 37.79 | 37.94 | 37.23 | 37.65 | 222,166 | +0.03(+0.08%) |
Aug 16, 2013 | 37.27 | 37.67 | 36.65 | 37.62 | 0 | +0.13(+0.35%) |
Aug 15, 2013 | 37.39 | 37.79 | 37.02 | 37.49 | 202,277 | -0.32(-0.85%) |
Aug 14, 2013 | 38.21 | 38.50 | 37.74 | 37.81 | 173,906 | -0.31(-0.81%) |
Aug 13, 2013 | 37.96 | 38.49 | 37.43 | 38.12 | 113,598 | +0.14(+0.37%) |
Aug 12, 2013 | 37.89 | 38.56 | 37.45 | 37.98 | 117,031 | -0.04(-0.11%) |
Aug 09, 2013 | 37.82 | 38.33 | 37.59 | 38.02 | 157,894 | +0.31(+0.82%) |
Aug 08, 2013 | 38.42 | 38.91 | 37.61 | 37.71 | 163,647 | -0.50(-1.31%) |
Aug 07, 2013 | 37.97 | 38.23 | 37.63 | 38.21 | 181,878 | +0.23(+0.61%) |
Aug 06, 2013 | 38.06 | 38.44 | 37.46 | 37.98 | 264,433 | -0.11(-0.29%) |
Aug 05, 2013 | 38.04 | 38.90 | 37.84 | 38.09 | 214,395 | -0.01(-0.03%) |
Aug 02, 2013 | 37.87 | 38.18 | 37.45 | 38.10 | 264,268 | +0.14(+0.37%) |
Aug 01, 2013 | 37.44 | 38.17 | 36.73 | 37.96 | 356,419 | +1.09(+2.96%) |
Jul 31, 2013 | 34.99 | 37.00 | 34.78 | 36.87 | 0 | +2.27(+6.56%) |
Jul 30, 2013 | 34.20 | 34.94 | 34.08 | 34.60 | 0 | +0.52(+1.53%) |
Jul 29, 2013 | 34.45 | 34.84 | 33.87 | 34.08 | 0 | -0.34(-0.99%) |
Jul 26, 2013 | 34.17 | 34.51 | 33.79 | 34.42 | 0 | +0.11(+0.32%) |
Jul 25, 2013 | 34.15 | 34.42 | 33.98 | 34.31 | 0 | +0.16(+0.47%) |
Jul 24, 2013 | 34.74 | 34.81 | 33.78 | 34.15 | 0 | -0.51(-1.47%) |
Jul 23, 2013 | 34.97 | 34.98 | 34.61 | 34.66 | 0 | -0.27(-0.77%) |
Jul 22, 2013 | 34.61 | 35.18 | 34.51 | 34.93 | 0 | +0.02(+0.06%) |
Jul 19, 2013 | 35.00 | 35.01 | 34.25 | 34.91 | 0 | -0.22(-0.63%) |
Jul 18, 2013 | 35.03 | 35.55 | 34.98 | 35.13 | 0 | +0.17(+0.49%) |
Jul 17, 2013 | 35.02 | 35.32 | 34.47 | 34.96 | 111,570 | -0.19(-0.54%) |
Jul 16, 2013 | 35.82 | 36.00 | 34.63 | 35.15 | 0 | -0.59(-1.65%) |
Jul 15, 2013 | 35.36 | 35.98 | 35.23 | 35.74 | 0 | +0.51(+1.45%) |
Jul 12, 2013 | 34.80 | 35.94 | 34.77 | 35.23 | 0 | +0.35(+1.00%) |
Jul 11, 2013 | 34.99 | 35.00 | 34.61 | 34.88 | 0 | +0.31(+0.90%) |
Jul 10, 2013 | 34.17 | 34.76 | 34.02 | 34.57 | 0 | +0.37(+1.08%) |
Jul 09, 2013 | 33.71 | 34.47 | 33.50 | 34.20 | 0 | +0.70(+2.09%) |
Jul 08, 2013 | 32.31 | 33.50 | 32.31 | 33.50 | 0 | +1.37(+4.26%) |
Jul 05, 2013 | 32.41 | 32.41 | 30.70 | 32.13 | 0 | -0.33(-1.02%) |
Jul 03, 2013 | 32.94 | 32.94 | 32.16 | 32.46 | 0 | -0.64(-1.93%) |
Jul 02, 2013 | 34.00 | 34.00 | 32.80 | 33.10 | 0 | -0.84(-2.47%) |